Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

32.40
-0.70
(-2.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
8.11
 718,300 8.61 8.65 8.09 112,600 5,700 0
24/11/2009
8.61
 350,900 8.68 8.91 8.58 0 0 0
23/11/2009
8.68
 274,800 9.22 9.50 8.68 0 0 0
20/11/2009
9.22
 1,421,800 8.75 9.38 8.75 0 35,000 0
19/11/2009
8.75
 456,800 8.65 8.98 8.70 0 10,000 0
18/11/2009
8.65
 416,300 8.61 8.79 8.47 58,300 0 0
17/11/2009
8.61
 191,700 8.58 8.72 8.56 0 10,000 0
16/11/2009
8.58
 249,900 8.72 8.77 8.58 2,000 0 0
13/11/2009
8.72
 196,600 8.68 8.79 8.63 13,400 0 0
12/11/2009
8.68
 285,700 8.79 8.91 8.63 0 0 0
11/11/2009
8.79
 429,100 8.42 8.79 8.42 27,600 0 0
10/11/2009
8.42
 339,000 8.54 8.79 8.33 800 0 0
09/11/2009
8.54
 436,900 8.68 8.91 8.40 51,300 0 0
06/11/2009
8.68
 325,400 8.91 9.19 8.68 13,300 6,900 0
05/11/2009
8.91
 408,300 8.58 8.94 8.63 0 2,000 0
04/11/2009
8.58
 562,900 8.58 8.77 8.33 2,100 0 0
03/11/2009
8.58
 609,900 8.70 8.91 8.28 19,000 1,000 0
02/11/2009
8.70
 744,600 9.17 9.17 8.58 14,900 19,000 0
30/10/2009
9.17
 781,500 9.10 9.50 9.03 21,400 1,000 0
29/10/2009
9.10
 594,000 9.50 9.50 8.89 1,100 8,000 0
28/10/2009
9.50
 727,900 9.38 9.64 9.29 1,300 1,000 0
27/10/2009
9.38
 942,300 9.69 9.80 9.19 27,800 11,300 0
26/10/2009
9.69
 537,200 9.85 10.18 9.62 36,300 7,500 0
23/10/2009
9.85
 1,111,800 10.37 10.55 9.80 20,700 0 0
22/10/2009
10.37
 929,000 10.58 10.62 10.11 114,400 0 0
21/10/2009
10.58
 1,316,600 10.58 11.26 10.53 148,300 10,300 0
20/10/2009
10.58
 1,237,000 10.32 10.58 10.44 21,800 0 0
19/10/2009
10.32
 1,110,600 9.83 10.32 9.73 274,800 1,000 0
16/10/2009
9.83
 774,600 10.13 10.51 9.80 46,400 0 0
15/10/2009
10.13
 1,656,200 9.80 10.32 9.85 69,500 4,700 0
14/10/2009
9.80
 1,556,000 9.40 9.85 9.29 436,700 15,300 0
13/10/2009
9.40
 426,300 9.64 9.83 9.38 13,400 100 0
12/10/2009
9.64
 805,100 9.45 9.87 9.54 117,100 29,300 0
09/10/2009
9.45
 654,200 9.26 9.52 9.26 13,100 21,000 0
08/10/2009
9.26
 543,800 9.10 9.31 8.91 111,900 1,000 0
07/10/2009
9.10
 305,000 8.96 9.12 8.94 1,000 1,000 0
06/10/2009
8.96
 508,100 8.91 9.03 8.89 26,000 0 0
05/10/2009
8.91
 680,100 9.05 9.08 8.84 129,000 13,000 0
02/10/2009
9.05
 632,100 9.31 9.31 8.70 58,200 2,800 0
01/10/2009
9.31
 572,700 9.43 9.57 9.22 114,600 14,400 0
30/09/2009
9.43
 541,000 9.47 9.50 9.40 223,400 23,000 0
29/09/2009
9.47
 673,200 9.40 9.73 9.38 100,000 30,700 0
28/09/2009
9.40
 708,200 9.36 9.62 9.36 67,100 11,500 0
25/09/2009
9.36
 698,100 9.38 9.43 9.26 25,200 135,200 0
24/09/2009
9.38
 498,800 9.52 9.57 9.33 31,500 31,200 0
23/09/2009
9.52
 1,357,600 9.40 9.97 9.45 366,200 137,000 0
22/09/2009
9.40
 701,300 9.50 9.57 9.38 84,100 62,700 0
21/09/2009
9.50
 757,900 9.62 9.73 9.43 74,200 5,000 0
18/09/2009
9.62
 1,001,200 9.45 9.62 9.38 300,700 19,000 0
17/09/2009
9.45
 681,400 9.33 9.57 9.36 112,700 300 0
16/09/2009
9.33
 785,200 9.36 9.54 9.33 39,300 50,000 0
15/09/2009
9.36
 807,100 9.52 9.62 9.29 54,900 170,800 0
14/09/2009
9.52
 678,700 9.64 9.69 9.47 25,000 19,500 0
11/09/2009
9.64
 695,400 9.59 9.80 9.54 51,000 70,000 0
10/09/2009
9.59
 1,397,300 9.57 9.69 9.40 606,000 143,400 0
09/09/2009
9.57
 1,116,200 9.78 9.85 9.50 279,700 215,500 0
08/09/2009
9.78
 991,300 9.83 10.01 9.66 255,300 30,000 0
07/09/2009
9.83
 1,251,300 9.87 10.32 9.10 2,800 45,000 0
04/09/2009
9.87
 3,722,700 9.26 9.87 9.24 3,000 11,000 0
03/09/2009
9.26
 799,900 9.47 9.47 9.15 5,000 0 0
01/09/2009
9.47
 1,163,300 9.47 9.52 9.26 0 4,000 0
31/08/2009
9.47
 1,177,000 9.29 9.69 9.33 20,200 252,900 0
28/08/2009
9.29
 1,209,400 9.24 9.47 9.22 260,000 0 0
27/08/2009
9.24
 587,700 9.24 9.33 9.17 300 0 0
26/08/2009
9.24
 589,400 9.15 9.33 9.10 0 0 0
25/08/2009
9.15
 513,600 9.33 9.38 9.03 0 0 0
24/08/2009
9.33
 536,900 9.19 9.43 9.26 800 2,500 0
21/08/2009
9.19
 1,283,500 9.29 9.54 9.19 61,700 600 0
20/08/2009
9.29
 856,800 9.24 9.50 9.24 245,800 0 0
19/08/2009
9.24
 1,013,800 9.05 9.50 9.15 0 5,000 0
18/08/2009
9.05
 656,100 9.01 9.05 8.79 500 250,000 0
17/08/2009
9.01
 320,000 9.26 9.26 8.94 100 31,500 0
14/08/2009
9.26
 338,300 9.43 9.64 9.08 0 0 0
13/08/2009
9.43
 1,375,900 9.24 9.80 9.33 0 0 0
12/08/2009
9.24
 1,107,800 8.94 9.36 8.91 44,000 400 0
11/08/2009
8.94
 550,800 8.96 9.03 8.82 70,000 800 0
10/08/2009
8.96
 516,500 8.77 8.96 8.79 0 0 0
07/08/2009
8.77
 279,900 8.86 8.89 8.70 100 0 0
06/08/2009
8.86
 529,100 8.94 8.98 8.79 3,000 0 0
05/08/2009
8.94
 414,500 8.91 9.15 8.70 50,100 1,500 0
04/08/2009
8.91
 514,600 8.68 9.15 8.77 208,000 0 0
03/08/2009
8.68
 388,400 8.72 8.86 8.58 70,600 0 0
31/07/2009
8.72
 438,700 8.42 8.77 8.56 50,100 0 0
30/07/2009
8.42
 315,200 8.56 8.56 8.28 0 0 0
29/07/2009
8.56
 392,700 8.65 8.89 8.49 76,000 100 0
28/07/2009
8.65
 536,700 9.15 9.33 8.61 50,100 500 0
27/07/2009
9.15
 822,300 8.82 9.43 8.91 103,300 11,800 0
24/07/2009
8.82
 565,100 8.47 8.82 8.68 0 0 0
23/07/2009
8.47
 453,500 8.11 8.54 7.97 163,900 10,000 0
22/07/2009
8.11
 135,200 8.16 8.37 8.07 44,900 0 0
21/07/2009
8.16
 259,300 8.02 8.21 7.97 110,000 0 0
20/07/2009
8.02
 284,900 8.21 8.21 7.79 112,400 11,300 0
17/07/2009
8.21
 245,300 8.42 8.56 8.18 400 0 0
16/07/2009
8.42
 470,900 8.16 8.51 8.26 187,400 10,000 0
15/07/2009
8.16
 369,900 8.00 8.21 7.97 203,600 700 0
14/07/2009
8.00
 542,600 7.93 8.18 7.86 140,000 0 0
13/07/2009
7.93
 406,200 8.09 8.09 7.88 140,000 70,000 0
10/07/2009
8.09
 389,600 8.16 8.23 8.00 178,600 0 0
09/07/2009
8.16
 420,600 8.16 8.26 8.11 162,000 0 0
08/07/2009
8.16
 262,900 8.28 8.28 7.86 60,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |